Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medley Management Inc (NY: MDLY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 6.122 6.122 5.966 6.005 44,604 -0.08(-1.28%)
Apr 27, 2017 6.278 6.278 6.044 6.083 52,354 -0.16(-2.50%)
Apr 26, 2017 6.239 6.278 6.200 6.239 23,460 -0.04(-0.62%)
Apr 25, 2017 6.239 6.278 6.239 6.278 16,227 +0.00(+0.00%)
Apr 24, 2017 6.356 6.356 6.239 6.278 38,662 -0.04(-0.62%)
Apr 21, 2017 6.239 6.434 6.239 6.317 26,074 +0.04(+0.62%)
Apr 20, 2017 6.239 6.395 6.200 6.278 33,182 +0.08(+1.26%)
Apr 19, 2017 6.200 6.395 6.122 6.200 42,023 +0.00(+0.00%)
Apr 18, 2017 6.239 6.356 6.161 6.200 32,572 -0.08(-1.24%)
Apr 17, 2017 6.434 6.495 6.200 6.278 66,234 -0.19(-3.01%)
Apr 13, 2017 6.356 6.512 6.278 6.473 40,677 +0.16(+2.47%)
Apr 12, 2017 6.161 6.434 6.126 6.317 34,580 +0.19(+3.18%)
Apr 11, 2017 5.927 6.356 5.888 6.122 53,823 +0.23(+3.97%)
Apr 10, 2017 5.927 6.044 5.888 5.888 70,641 -0.08(-1.31%)
Apr 07, 2017 5.849 6.005 5.849 5.966 56,860 +0.12(+2.00%)
Apr 06, 2017 6.083 6.122 5.732 5.849 71,812 -0.19(-3.23%)
Apr 05, 2017 6.317 6.434 6.005 6.044 86,508 -0.23(-3.73%)
Apr 04, 2017 6.434 6.473 6.239 6.278 34,995 -0.12(-1.83%)
Apr 03, 2017 6.473 6.551 6.395 6.395 31,595 -0.08(-1.20%)
Mar 31, 2017 6.473 6.551 6.395 6.473 33,609 +0.00(+0.00%)
Mar 30, 2017 6.434 6.512 6.434 6.473 14,686 +0.04(+0.61%)
Mar 29, 2017 6.278 6.512 6.239 6.434 36,194 +0.12(+1.85%)
Mar 28, 2017 6.278 6.356 6.239 6.317 35,980 +0.00(+0.00%)
Mar 27, 2017 6.161 6.395 6.161 6.317 33,823 +0.12(+1.89%)
Mar 24, 2017 6.278 6.317 6.200 6.200 36,290 -0.04(-0.63%)
Mar 23, 2017 6.200 6.239 6.200 6.239 32,949 +0.04(+0.63%)
Mar 22, 2017 6.317 6.327 6.200 6.200 29,953 -0.12(-1.85%)
Mar 21, 2017 6.434 6.434 6.122 6.317 66,581 -0.12(-1.82%)
Mar 20, 2017 6.473 6.473 6.395 6.434 31,921 -0.08(-1.20%)
Mar 17, 2017 6.746 6.753 6.239 6.512 95,264 -0.31(-4.57%)
Mar 16, 2017 6.707 6.902 6.707 6.824 62,925 -0.04(-0.57%)
Mar 15, 2017 6.980 6.980 6.824 6.863 27,227 -0.04(-0.56%)
Mar 14, 2017 7.058 7.058 6.902 6.902 40,437 -0.19(-2.75%)
Mar 13, 2017 7.331 7.331 6.941 7.097 86,453 -0.19(-2.67%)
Mar 10, 2017 7.487 7.487 7.292 7.292 12,432 +0.00(+0.00%)
Mar 09, 2017 7.292 7.799 7.292 7.292 39,838 +0.00(+0.00%)
Mar 08, 2017 7.292 7.331 7.214 7.292 9,768 +0.08(+1.08%)
Mar 07, 2017 7.214 7.292 7.175 7.214 18,514 -0.04(-0.54%)
Mar 06, 2017 7.448 7.448 7.253 7.253 10,539 -0.16(-2.11%)
Mar 03, 2017 7.448 7.483 7.331 7.409 11,769 -0.08(-1.04%)
Mar 02, 2017 7.409 7.487 7.409 7.487 10,698 +0.08(+1.05%)
Mar 01, 2017 7.370 7.409 7.253 7.409 20,245 +0.12(+1.60%)
Feb 28, 2017 7.565 7.565 7.253 7.292 43,632 -0.35(-4.59%)
Feb 27, 2017 7.604 7.721 7.526 7.643 19,701 -0.04(-0.51%)
Feb 24, 2017 7.597 7.682 7.487 7.682 16,552 +0.04(+0.51%)
Feb 23, 2017 7.682 7.721 7.554 7.643 20,477 -0.08(-1.01%)
Feb 22, 2017 7.760 7.838 7.608 7.721 29,319 +0.00(+0.00%)
Feb 21, 2017 7.955 7.955 7.675 7.721 37,212 +0.04(+0.51%)
Feb 17, 2017 7.682 7.682 7.682 0 +0.11(+1.52%)
Feb 16, 2017 7.491 7.606 7.491 7.568 12,575 +0.04(+0.51%)
Feb 15, 2017 7.529 7.720 7.529 7.529 34,077 -0.11(-1.50%)
Feb 14, 2017 7.606 7.644 7.529 7.644 24,632 +0.00(+0.00%)
Feb 13, 2017 7.300 7.682 7.300 7.644 27,302 +0.34(+4.71%)
Feb 10, 2017 7.262 7.300 7.199 7.300 22,244 +0.04(+0.53%)
Feb 09, 2017 7.147 7.262 7.147 7.262 18,465 +0.19(+2.70%)
Feb 08, 2017 7.376 7.376 7.071 7.071 11,198 -0.27(-3.65%)
Feb 07, 2017 7.453 7.453 7.338 7.338 5,270 -0.04(-0.52%)
Feb 06, 2017 7.491 7.568 7.376 7.376 46,076 -0.08(-1.03%)
Feb 03, 2017 7.338 7.453 7.274 7.453 5,417 +0.23(+3.17%)
Feb 02, 2017 7.262 7.262 7.147 7.224 15,940 -0.04(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.